ＳＯＬＩＺＥ Ｈｏｌｄｉｎｇｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,365 | 2,416 | 2,358 | 2,400 | +24 | +1% | 12,300 |
| 2024/06/25 | 2,460 | 2,460 | 2,350 | 2,376 | +66 | +2.9% | 29,700 |
| 2024/06/24 | 2,277 | 2,332 | 2,271 | 2,310 | +33 | +1.4% | 21,200 |
| 2024/06/21 | 2,222 | 2,309 | 2,211 | 2,277 | +52 | +2.3% | 26,800 |
| 2024/06/20 | 2,190 | 2,234 | 2,170 | 2,225 | +35 | +1.6% | 22,800 |
| 2024/06/19 | 2,160 | 2,299 | 2,150 | 2,190 | +30 | +1.4% | 36,900 |
| 2024/06/18 | 2,200 | 2,200 | 2,147 | 2,160 | -26 | -1.2% | 15,800 |
| 2024/06/17 | 2,225 | 2,225 | 2,169 | 2,186 | -39 | -1.8% | 13,600 |
| 2024/06/14 | 2,192 | 2,241 | 2,192 | 2,225 | +32 | +1.5% | 19,600 |
| 2024/06/13 | 2,282 | 2,282 | 2,193 | 2,193 | -43 | -1.9% | 18,900 |
| 2024/06/12 | 2,279 | 2,279 | 2,215 | 2,236 | -5 | -0.2% | 17,600 |
| 2024/06/11 | 2,188 | 2,255 | 2,188 | 2,241 | +35 | +1.6% | 16,800 |
| 2024/06/10 | 2,156 | 2,217 | 2,150 | 2,206 | +50 | +2.3% | 16,700 |
| 2024/06/07 | 2,142 | 2,180 | 2,129 | 2,156 | +14 | +0.7% | 14,500 |
| 2024/06/06 | 2,225 | 2,225 | 2,133 | 2,142 | -33 | -1.5% | 37,700 |
| 2024/06/05 | 2,231 | 2,231 | 2,172 | 2,175 | -76 | -3.4% | 25,200 |
| 2024/06/04 | 2,305 | 2,336 | 2,251 | 2,251 | -89 | -3.8% | 70,800 |
| 2024/06/03 | 2,241 | 2,566 | 2,184 | 2,340 | +129 | +5.8% | 582,300 |
| 2024/05/31 | 2,128 | 2,211 | 2,117 | 2,211 | +96 | +4.5% | 36,000 |
| 2024/05/30 | 2,171 | 2,182 | 2,115 | 2,115 | -106 | -4.8% | 51,900 |
| 2024/05/29 | 2,297 | 2,299 | 2,203 | 2,221 | -76 | -3.3% | 52,300 |
| 2024/05/28 | 2,313 | 2,339 | 2,274 | 2,297 | -58 | -2.5% | 51,000 |
| 2024/05/27 | 2,450 | 2,452 | 2,310 | 2,355 | -87 | -3.6% | 62,100 |
| 2024/05/24 | 2,580 | 2,580 | 2,411 | 2,442 | -108 | -4.2% | 55,800 |
| 2024/05/23 | 2,609 | 2,644 | 2,510 | 2,550 | -41 | -1.6% | 36,700 |
| 2024/05/22 | 2,656 | 2,656 | 2,570 | 2,591 | -106 | -3.9% | 42,500 |
| 2024/05/21 | 2,959 | 2,989 | 2,688 | 2,697 | -230 | -7.9% | 102,200 |
| 2024/05/20 | 2,930 | 2,950 | 2,805 | 2,927 | +19 | +0.7% | 50,300 |
| 2024/05/17 | 2,730 | 2,925 | 2,692 | 2,908 | +185 | +6.8% | 90,700 |
| 2024/05/16 | 2,645 | 2,749 | 2,622 | 2,723 | +178 | +7% | 73,100 |
| 2024/05/15 | 2,673 | 2,677 | 2,542 | 2,545 | -99 | -3.7% | 41,000 |
| 2024/05/14 | 2,568 | 2,696 | 2,555 | 2,644 | +103 | +4.1% | 26,600 |
| 2024/05/13 | 2,561 | 2,599 | 2,536 | 2,541 | -33 | -1.3% | 31,200 |
| 2024/05/10 | 2,730 | 2,730 | 2,574 | 2,574 | -116 | -4.3% | 28,300 |
| 2024/05/09 | 2,764 | 2,789 | 2,671 | 2,690 | -41 | -1.5% | 21,800 |
| 2024/05/08 | 2,808 | 2,808 | 2,729 | 2,731 | -74 | -2.6% | 33,400 |
| 2024/05/07 | 2,690 | 2,818 | 2,670 | 2,805 | +248 | +9.7% | 67,800 |
| 2024/05/02 | 2,591 | 2,608 | 2,513 | 2,557 | -36 | -1.4% | 21,300 |
| 2024/05/01 | 2,620 | 2,672 | 2,588 | 2,593 | -44 | -1.7% | 20,900 |
| 2024/04/30 | 2,504 | 2,650 | 2,502 | 2,637 | +133 | +5.3% | 25,700 |
| 2024/04/26 | 2,477 | 2,567 | 2,443 | 2,504 | +27 | +1.1% | 40,600 |
| 2024/04/25 | 2,762 | 2,776 | 2,470 | 2,477 | +7 | +0.3% | 105,500 |
| 2024/04/24 | 2,432 | 2,493 | 2,432 | 2,470 | +56 | +2.3% | 27,900 |
| 2024/04/23 | 2,497 | 2,497 | 2,373 | 2,414 | -63 | -2.5% | 31,700 |
| 2024/04/22 | 2,423 | 2,498 | 2,400 | 2,477 | +4 | +0.2% | 50,500 |
| 2024/04/19 | 2,603 | 2,603 | 2,461 | 2,473 | -124 | -4.8% | 51,700 |
| 2024/04/18 | 2,561 | 2,640 | 2,520 | 2,597 | +3 | +0.1% | 24,400 |
| 2024/04/17 | 2,560 | 2,629 | 2,550 | 2,594 | +27 | +1.1% | 29,000 |
| 2024/04/16 | 2,661 | 2,687 | 2,559 | 2,567 | -143 | -5.3% | 58,100 |
| 2024/04/15 | 2,750 | 2,812 | 2,706 | 2,710 | -87 | -3.1% | 29,800 |
251～
300
件表示中 / 345件
類似銘柄と比較する
現在ご覧いただいている「ＳＯＬＩＺＥＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＯＬＩＺＥＨＤ | 179,800円 | +18.9% | +20.2% | 3.06% | 27.20倍 | 0.83倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 平安レイ | 88,100円 | +3.6% | +9.5% | 4.09% | 7.80倍 | 0.49倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ベルトラ | 29,500円 | +25.5% | - | 0.00% | 26.99倍 | 4.33倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| オリジナル設 | 145,000円 | +1.1% | -0.8% | 2.41% | 22.44倍 | 1.21倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| 早稲田学 | 104,100円 | +14.5% | - | 4.94% | 9.51倍 | 1.49倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
